IST:DENGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.49	2.50	2.45	2.47	2.47	-0.80%	3,876,546
Mar 18, 2026	2.48	2.59	2.47	2.49	2.49	0.81%	21,316,000
Mar 17, 2026	2.46	2.51	2.46	2.47	2.47	0.82%	12,617,140
Mar 16, 2026	2.52	2.52	2.45	2.45	2.45	-2.00%	10,653,680
Mar 13, 2026	2.52	2.52	2.47	2.50	2.50	-1.19%	11,227,390
Mar 12, 2026	2.54	2.58	2.51	2.53	2.53	-1.17%	15,413,990
Mar 11, 2026	2.58	2.58	2.53	2.56	2.56	-0.78%	13,050,220
Mar 10, 2026	2.57	2.60	2.54	2.58	2.58	1.98%	14,062,370
Mar 9, 2026	2.52	2.56	2.44	2.53	2.53	-1.56%	9,563,711
Mar 6, 2026	2.67	2.67	2.55	2.57	2.57	-3.75%	9,031,776
Mar 5, 2026	2.60	2.67	2.58	2.67	2.67	4.71%	8,421,875
Mar 4, 2026	2.46	2.65	2.46	2.55	2.55	3.66%	17,135,560
Mar 3, 2026	2.46	2.54	2.45	2.46	2.46	-	8,162,616
Mar 2, 2026	2.35	2.53	2.35	2.46	2.46	-5.75%	18,073,210
Feb 27, 2026	2.71	2.75	2.58	2.61	2.61	-2.97%	13,456,970
Feb 26, 2026	2.66	2.74	2.62	2.69	2.69	1.51%	14,260,790
Feb 25, 2026	2.75	2.75	2.65	2.65	2.65	-3.28%	21,548,530
Feb 24, 2026	2.81	2.81	2.73	2.74	2.74	-2.49%	12,665,580
Feb 23, 2026	2.81	2.87	2.80	2.81	2.81	0.72%	11,812,630
Feb 20, 2026	2.84	2.89	2.77	2.79	2.79	0.36%	15,548,240
Feb 19, 2026	2.92	2.94	2.78	2.78	2.78	-4.79%	22,374,563
Feb 18, 2026	3.05	3.06	2.90	2.92	2.92	-3.95%	25,787,820
Feb 17, 2026	3.08	3.08	3.02	3.04	3.04	-0.98%	23,947,900
Feb 16, 2026	3.06	3.18	3.03	3.07	3.07	0.33%	34,849,885
Feb 13, 2026	2.94	3.16	2.93	3.06	3.06	6.25%	94,032,310
Feb 12, 2026	2.79	2.93	2.79	2.88	2.88	3.60%	31,686,450
Feb 11, 2026	2.79	2.82	2.76	2.78	2.78	-0.36%	21,429,300
Feb 10, 2026	2.80	2.82	2.75	2.79	2.79	-	18,967,400
Feb 9, 2026	2.79	2.85	2.77	2.79	2.79	0.36%	20,493,000
Feb 6, 2026	2.85	2.88	2.75	2.78	2.78	-4.47%	27,684,420
Feb 5, 2026	2.67	2.93	2.67	2.91	2.91	8.18%	60,328,240
Feb 4, 2026	2.79	2.81	2.69	2.69	2.69	-3.24%	32,148,193
Feb 3, 2026	2.81	2.85	2.76	2.78	2.78	-0.71%	23,910,733
Feb 2, 2026	2.84	2.84	2.78	2.80	2.80	-2.78%	30,114,633
Jan 30, 2026	3.04	3.05	2.88	2.88	2.88	-5.26%	40,165,930
Jan 29, 2026	3.05	3.08	3.02	3.04	3.04	-0.33%	29,615,150
Jan 28, 2026	3.09	3.16	3.04	3.05	3.05	-1.29%	48,617,337
Jan 27, 2026	3.13	3.18	3.08	3.09	3.09	-1.28%	25,051,940
Jan 26, 2026	3.07	3.20	3.06	3.13	3.13	2.62%	47,182,180
Jan 23, 2026	3.07	3.09	3.03	3.05	3.05	-0.65%	22,518,698
Jan 22, 2026	3.02	3.13	3.02	3.07	3.07	1.99%	35,799,828
Jan 21, 2026	3.07	3.09	3.00	3.01	3.01	-1.95%	21,997,341
Jan 20, 2026	3.15	3.15	3.06	3.07	3.07	-2.23%	33,132,450
Jan 19, 2026	3.14	3.20	3.13	3.14	3.14	0.32%	31,357,036
Jan 16, 2026	3.13	3.25	3.07	3.13	3.13	0.32%	48,298,731
Jan 15, 2026	3.13	3.20	3.11	3.12	3.12	-0.64%	20,014,380
Jan 14, 2026	3.10	3.21	3.06	3.14	3.14	1.62%	39,465,910
Jan 13, 2026	3.08	3.14	3.03	3.09	3.09	0.32%	26,343,980
Jan 12, 2026	3.12	3.15	3.08	3.08	3.08	-1.28%	24,751,950
Jan 9, 2026	3.19	3.23	3.12	3.12	3.12	-1.89%	28,068,837